6,497円
伊藤忠食品の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 10,630.0 | 10,860.0 | 10,530.0 | 10,830.0 | 10,830.0 | 17,500 |
| 2025/08/19 | 10,540.0 | 10,630.0 | 10,470.0 | 10,560.0 | 10,560.0 | 10,500 |
| 2025/08/18 | 10,280.0 | 10,500.0 | 10,200.0 | 10,450.0 | 10,450.0 | 9,200 |
| 2025/08/15 | 10,480.0 | 10,480.0 | 10,200.0 | 10,270.0 | 10,270.0 | 12,300 |
| 2025/08/14 | 10,620.0 | 10,620.0 | 10,330.0 | 10,410.0 | 10,410.0 | 13,700 |
| 2025/08/13 | 10,800.0 | 10,810.0 | 10,650.0 | 10,650.0 | 10,650.0 | 10,400 |
| 2025/08/12 | 10,690.0 | 10,830.0 | 10,550.0 | 10,780.0 | 10,780.0 | 15,200 |
| 2025/08/08 | 10,820.0 | 10,860.0 | 10,690.0 | 10,700.0 | 10,700.0 | 10,900 |
| 2025/08/07 | 10,730.0 | 10,890.0 | 10,660.0 | 10,800.0 | 10,800.0 | 21,200 |
| 2025/08/06 | 10,250.0 | 10,630.0 | 10,180.0 | 10,590.0 | 10,590.0 | 18,300 |
| 2025/08/05 | 10,240.0 | 10,350.0 | 10,160.0 | 10,160.0 | 10,160.0 | 8,900 |
| 2025/08/04 | 10,010.0 | 10,420.0 | 10,000.0 | 10,240.0 | 10,240.0 | 18,700 |
| 2025/08/01 | 10,230.0 | 10,410.0 | 10,010.0 | 10,280.0 | 10,280.0 | 23,300 |
| 2025/07/31 | 10,180.0 | 10,280.0 | 9,690.0 | 10,160.0 | 10,160.0 | 50,800 |
| 2025/07/30 | 9,760.0 | 10,040.0 | 9,760.0 | 10,000.0 | 10,000.0 | 16,800 |
| 2025/07/29 | 9,910.0 | 9,920.0 | 9,750.0 | 9,800.0 | 9,800.0 | 14,500 |
| 2025/07/28 | 10,170.0 | 10,170.0 | 9,970.0 | 10,000.0 | 10,000.0 | 11,100 |
| 2025/07/25 | 10,080.0 | 10,160.0 | 9,990.0 | 10,100.0 | 10,100.0 | 10,900 |
| 2025/07/24 | 9,910.0 | 10,070.0 | 9,870.0 | 10,030.0 | 10,030.0 | 16,600 |
| 2025/07/23 | 9,820.0 | 9,920.0 | 9,670.0 | 9,900.0 | 9,900.0 | 19,500 |
おすすめ条件でスクリーニングされた銘柄を見る
伊藤忠食品の取引履歴を振り返りませんか？
伊藤忠食品の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
